ストックスクリーナーアプリを入手
383.69
0.19%
2.186
Caterpillar Inc (CAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $384.2 | $379.0 | $5.21 | 394,276.0 | +0.57% |
| 2024-11-20 | $386.2 | $378.5 | $7.73 | 1,639,975.0 | -0.22% |
| 2024-11-19 | $383.2 | $378.0 | $5.22 | 1,742,482.0 | -0.55% |
| 2024-11-18 | $386.3 | $382.9 | $3.38 | 1,535,841.0 | +0.10% |
| 2024-11-15 | $388.5 | $382.2 | $6.29 | 2,024,404.0 | -0.85% |
| 2024-11-14 | $390.2 | $386.2 | $3.97 | 1,321,092.0 | +0.07% |
| 2024-11-13 | $391.2 | $385.7 | $5.53 | 1,918,682.0 | -1.51% |
| 2024-11-12 | $398.7 | $391.1 | $7.58 | 1,690,147.0 | -0.89% |
| 2024-11-11 | $402.1 | $395.0 | $7.07 | 1,776,078.0 | +0.81% |
| 2024-11-08 | $403.1 | $392.4 | $10.66 | 3,299,544.0 | -3.64% |
| 2024-11-07 | $418.5 | $407.5 | $10.96 | 3,029,928.0 | -2.08% |
| 2024-11-06 | $418.3 | $404.0 | $14.29 | 4,634,135.0 | +8.74% |
| 2024-11-05 | $386.1 | $375.6 | $10.42 | 1,509,811.0 | +1.82% |
| 2024-11-04 | $381.5 | $375.3 | $6.19 | 1,744,559.0 | -0.82% |
| 2024-11-01 | $383.3 | $376.9 | $6.32 | 1,510,772.0 | +0.91% |
| 2024-10-31 | $378.9 | $372.8 | $6.16 | 2,266,914.0 | -0.80% |
| 2024-10-30 | $388.3 | $367.2 | $21.06 | 3,905,450.0 | -2.13% |
| 2024-10-29 | $389.6 | $385.6 | $4.05 | 2,104,101.0 | -0.79% |
| 2024-10-28 | $391.6 | $387.4 | $4.20 | 3,167,621.0 | +1.20% |
| 2024-10-25 | $392.0 | $384.3 | $7.72 | 1,567,153.0 | -0.28% |
| 2024-10-24 | $388.4 | $382.2 | $6.14 | 1,808,891.0 | +0.34% |
| 2024-10-23 | $390.0 | $382.7 | $7.34 | 1,445,917.0 | -0.70% |
| 2024-10-22 | $391.3 | $385.7 | $5.56 | 1,459,201.0 | -0.52% |
Caterpillar Inc (CAT) 株の年ごとの株価履歴
この詳細な分析では、Caterpillar Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caterpillar Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $418.5 | $375.3 | $43.20 | 29,771,726.0 | +1.99% |
| 2024-10 | $403.6 | $367.2 | $36.40 | 46,976,093.0 | -3.81% |
| 2024-09 | $397.2 | $326.1 | $71.11 | 51,254,002.0 | +9.83% |
| 2024-08 | $356.5 | $307.1 | $49.41 | 51,447,780.0 | +2.86% |
| 2024-07 | $369.2 | $321.6 | $47.59 | 56,453,989.0 | +3.93% |
| 2024-06 | $341.4 | $315.9 | $25.55 | 68,156,256.0 | -1.60% |
| 2024-05 | $364.4 | $329.2 | $35.18 | 55,653,442.0 | +1.18% |
| 2024-04 | $382.0 | $330.3 | $51.69 | 55,915,785.0 | -8.69% |
| 2024-03 | $367.2 | $331.5 | $35.69 | 42,272,919.0 | +9.72% |
| 2024-02 | $334.9 | $301.9 | $32.95 | 52,525,803.0 | +11.21% |
| 2024-01 | $305.8 | $276.9 | $28.81 | 54,941,606.0 | +1.57% |
2023年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $299.2 | $251.0 | $48.19 | 60,790,249.0 | +17.93% |
| 2023-11 | $254.3 | $223.9 | $30.34 | 62,711,784.0 | +10.91% |
| 2023-10 | $276.8 | $223.8 | $53.05 | 67,521,481.0 | -17.20% |
| 2023-09 | $289.4 | $269.1 | $20.26 | 41,461,308.0 | -2.89% |
| 2023-08 | $293.9 | $268.8 | $25.08 | 67,860,903.0 | +6.02% |
| 2023-07 | $265.4 | $238.8 | $26.56 | 50,169,996.0 | +7.77% |
| 2023-06 | $250.9 | $206.0 | $44.85 | 70,614,348.0 | +19.59% |
| 2023-05 | $222.0 | $205.6 | $16.36 | 62,899,202.0 | -5.96% |
| 2023-04 | $233.8 | $204.0 | $29.81 | 62,957,589.0 | -4.39% |
| 2023-03 | $255.7 | $211.4 | $44.27 | 76,564,954.0 | -4.47% |
| 2023-02 | $252.7 | $233.0 | $19.68 | 60,488,228.0 | -5.05% |
| 2023-01 | $266.0 | $236.2 | $29.84 | 70,761,637.0 | +5.31% |
2022年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $245.1 | $225.6 | $19.49 | 60,975,646.0 | +1.33% |
| 2022-11 | $239.8 | $211.4 | $28.49 | 69,079,135.0 | +9.22% |
| 2022-10 | $219.5 | $166.1 | $53.45 | 69,678,081.0 | +31.92% |
| 2022-09 | $192.7 | $160.6 | $32.10 | 59,361,673.0 | -11.17% |
| 2022-08 | $200.4 | $181.1 | $19.25 | 59,516,165.0 | -6.88% |
| 2022-07 | $199.5 | $167.1 | $32.41 | 51,736,019.0 | +10.96% |
| 2022-06 | $232.3 | $176.0 | $56.33 | 69,734,339.0 | -17.18% |
| 2022-05 | $223.3 | $194.0 | $29.25 | 61,332,528.0 | +2.52% |
| 2022-04 | $237.9 | $202.0 | $35.90 | 67,107,521.0 | -5.51% |
| 2022-03 | $227.1 | $180.6 | $46.41 | 93,091,999.0 | +18.79% |
| 2022-02 | $206.8 | $179.7 | $27.08 | 67,615,510.0 | -6.94% |
| 2022-01 | $230.4 | $194.7 | $35.75 | 88,915,087.0 | -2.51% |
5.46%
大文字化:
|
ボリューム (24 時間):